Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929C00045000 | 2023-09-14 1:14PM EDT | 2023-09-29 | 37.90 | 25.65 | 26.25 | 0.00 | - | - | 2 | 195.51% |
| COIN231013C00045000 | 2023-09-19 2:44PM EDT | 2023-10-13 | 35.50 | 25.90 | 26.30 | 0.00 | - | 1 | 2 | 98.83% |
| COIN231020C00045000 | 2023-09-21 10:37AM EDT | 2023-10-20 | 29.00 | 25.90 | 26.50 | 0.00 | - | 1 | 267 | 94.14% |
| COIN231027C00045000 | 2023-09-12 9:49AM EDT | 2023-10-27 | 39.80 | 26.10 | 26.60 | 0.00 | - | - | 1 | 92.87% |
| COIN231117C00045000 | 2023-09-19 3:54PM EDT | 2023-11-17 | 34.17 | 26.75 | 27.05 | 0.00 | - | 6 | 27 | 90.72% |
| COIN231215C00045000 | 2023-09-20 12:22PM EDT | 2023-12-15 | 36.01 | 27.35 | 27.75 | 0.00 | - | 1 | 108 | 86.43% |
| COIN240119C00045000 | 2023-09-22 3:13PM EDT | 2024-01-19 | 28.65 | 28.25 | 28.60 | -3.05 | -9.62% | 1 | 1,213 | 84.30% |
| COIN240315C00045000 | 2023-09-21 11:47AM EDT | 2024-03-15 | 32.95 | 29.85 | 30.25 | 0.00 | - | 1 | 59 | 85.06% |
| COIN240419C00045000 | 2023-09-22 10:37AM EDT | 2024-04-19 | 31.60 | 30.60 | 31.00 | -9.50 | -23.11% | 4 | 37 | 83.72% |
| COIN240621C00045000 | 2023-09-22 12:47PM EDT | 2024-06-21 | 34.00 | 32.05 | 32.95 | -1.45 | -4.09% | 1 | 108 | 84.97% |
| COIN250117C00045000 | 2023-09-22 11:20AM EDT | 2025-01-17 | 39.00 | 35.90 | 36.95 | -8.43 | -17.77% | 1 | 250 | 83.07% |
| COIN250321C00045000 | 2023-09-15 2:55PM EDT | 2025-03-21 | 46.55 | 36.90 | 38.20 | 0.00 | - | 18 | 34 | 83.25% |
| COIN251219C00045000 | 2023-09-20 3:12PM EDT | 2025-12-19 | 48.45 | 40.90 | 42.65 | 0.00 | - | 1 | 52 | 83.94% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN230929P00045000 | 2023-09-22 3:37PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 289 | 112.50% |
| COIN231006P00045000 | 2023-09-22 3:58PM EDT | 2023-10-06 | 0.05 | 0.01 | 0.08 | 0.00 | - | 43 | 68 | 102.34% |
| COIN231020P00045000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 0.14 | 0.14 | 0.18 | 0.00 | - | 54 | 712 | 87.70% |
| COIN231027P00045000 | 2023-09-22 2:43PM EDT | 2023-10-27 | 0.15 | 0.14 | 0.21 | -0.02 | -11.76% | 5 | 22 | 79.59% |
| COIN231117P00045000 | 2023-09-22 3:35PM EDT | 2023-11-17 | 0.60 | 0.63 | 0.67 | +0.09 | +17.65% | 25 | 378 | 82.52% |
| COIN231215P00045000 | 2023-09-22 2:43PM EDT | 2023-12-15 | 1.12 | 1.14 | 1.19 | +0.12 | +12.00% | 16 | 1,352 | 78.66% |
| COIN240119P00045000 | 2023-09-22 3:39PM EDT | 2024-01-19 | 1.78 | 1.83 | 1.96 | +0.17 | +10.56% | 2,561 | 8,492 | 76.90% |
| COIN240315P00045000 | 2023-09-22 2:24PM EDT | 2024-03-15 | 3.24 | 3.20 | 3.30 | +0.36 | +12.50% | 7 | 576 | 77.31% |
| COIN240419P00045000 | 2023-09-22 3:57PM EDT | 2024-04-19 | 4.00 | 3.95 | 4.05 | +0.45 | +12.68% | 13 | 1,213 | 76.93% |
| COIN240621P00045000 | 2023-09-22 11:35AM EDT | 2024-06-21 | 4.82 | 5.20 | 5.40 | -0.03 | -0.62% | 2,501 | 1,458 | 76.62% |
| COIN250117P00045000 | 2023-09-20 3:07PM EDT | 2025-01-17 | 7.70 | 8.70 | 8.85 | 0.00 | - | 3 | 538 | 74.90% |
| COIN250321P00045000 | 2023-09-22 12:59PM EDT | 2025-03-21 | 9.45 | 9.50 | 9.85 | -0.55 | -5.50% | 1 | 39 | 74.56% |
| COIN250620P00045000 | 2023-09-22 3:46PM EDT | 2025-06-20 | 10.85 | 10.65 | 11.15 | +1.30 | +13.61% | 84 | 79 | 74.19% |
| COIN251219P00045000 | 2023-09-21 12:52PM EDT | 2025-12-19 | 12.82 | 12.40 | 13.65 | 0.00 | - | 1 | 126 | 73.38% |
| COIN260116P00045000 | 2023-09-22 9:30AM EDT | 2026-01-16 | 12.93 | 12.65 | 13.95 | -0.12 | -0.92% | 1 | 38 | 73.17% |
© 2023 Yahoo. All rights reserved.
